本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
資料集描述: 提供選擇權每日交易行情資料(臺灣期貨交易所) ; 資料集提供機關: 金融監督管理委員會證券期貨局 ; 資料量: 約4000筆 ; 更新頻率: 每日 ; 資料集提供機關聯絡人: 張先生 ; 資料集提供機關聯絡人電話: 02-23663362 ; detail: http://data.gov.tw/node/11320
交易日期 | 契約 | 到期月份(週別) | 履約價 | 買賣權 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 結算價 | 未沖銷契約數 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36243401 | 2015/3/13 | DUO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.41 | 0 | 0 | 0 | 0 | 0 |
36243402 | 2015/3/13 | DUO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.61 | 0 | 0 | 0 | 0 | 0 |
36243403 | 2015/3/13 | DUO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36243404 | 2015/3/13 | DUO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.4 | 0 | 0 | 0 | 0 | 0 |
36243405 | 2015/3/13 | DUO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36243406 | 2015/3/13 | DUO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.95 | 0 | 0 | 0 | 0 | 0 |
36243407 | 2015/3/13 | DUO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243408 | 2015/3/13 | DUO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 17.7 | 0 | 0 | 0 | 0 | 0 |
36243409 | 2015/3/13 | DUO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243410 | 2015/3/13 | DUO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 22.7 | 0 | 0 | 0 | 0 | 0 |
36243411 | 2015/3/13 | DUO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.55 | 0 | 0 | 0 | 0 | 0 |
36243412 | 2015/3/13 | DUO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 0 | 0 | 0 | 0 | 0 |
36243413 | 2015/3/13 | DUO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0 | 0 | 0 |
36243414 | 2015/3/13 | DUO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.81 | 0 | 0 | 0 | 0 | 0 |
36243415 | 2015/3/13 | DUO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.1 | 0 | 0 | 0 | 0 | 0 |
36243416 | 2015/3/13 | DUO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0 | 0 | 0 |
36243417 | 2015/3/13 | DUO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.71 | 0 | 0 | 0 | 0 | 0 |
36243418 | 2015/3/13 | DUO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.97 | 0 | 0 | 0 | 0 | 0 |
36243419 | 2015/3/13 | DUO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.4 | 0 | 0 | 0 | 0 | 0 |
36243420 | 2015/3/13 | DUO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |
36243421 | 2015/3/13 | DUO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.08 | 0 | 0 | 0 | 0 | 0 |
36243422 | 2015/3/13 | DUO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.2 | 0 | 0 | 0 | 0 | 0 |
36243423 | 2015/3/13 | DUO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.44 | 0 | 0 | 0 | 0 | 0 |
36243424 | 2015/3/13 | DUO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.35 | 0 | 0 | 0 | 0 | 0 |
36243425 | 2015/3/13 | DUO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.25 | 0 | 0 | 0 | 0 | 0 |
36243426 | 2015/3/13 | DUO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.34 | 0 | 0 | 0 | 0 | 0 |
36243427 | 2015/3/13 | DUO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.7 | 0 | 0 | 0 | 0 | 0 |
36243428 | 2015/3/13 | DUO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.88 | 0 | 0 | 0 | 0 | 0 |
36243429 | 2015/3/13 | DUO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.45 | 0 | 0 | 0 | 0 | 0 |
36243430 | 2015/3/13 | DUO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.78 | 0 | 0 | 0 | 0 | 0 |
36243431 | 2015/3/13 | DUO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.2 | 0 | 0 | 0 | 0 | 0 |
36243432 | 2015/3/13 | DUO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.45 | 0 | 0 | 0 | 0 | 0 |
36243433 | 2015/3/13 | DUO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.73 | 0 | 0 | 0 | 0 | 0 |
36243434 | 2015/3/13 | DUO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.9 | 0 | 0 | 0 | 0 | 0 |
36243435 | 2015/3/13 | DUO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.88 | 0 | 0 | 0 | 0 | 0 |
36243436 | 2015/3/13 | DUO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.85 | 0 | 0 | 0 | 0 | 0 |
36243437 | 2015/3/13 | DVO | 201503 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 68 | 0 | 0 | 0 | 0 | 0 |
36243438 | 2015/3/13 | DVO | 201503 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243439 | 2015/3/13 | DVO | 201503 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 48 | 0 | 0 | 0 | 0 | 0 |
36243440 | 2015/3/13 | DVO | 201503 | 400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 2 | 1.33 |
36243441 | 2015/3/13 | DVO | 201503 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 28.2 | 5 | 0 | 0 | 34.7 | 34.7 |
36243442 | 2015/3/13 | DVO | 201503 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 14 | 0 | 0 | 3.55 | 0.37 |
36243443 | 2015/3/13 | DVO | 201503 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.9 | 8 | 0.05 | 0 | 35 | 15 |
36243444 | 2015/3/13 | DVO | 201503 | 440 | 賣權 | 1.52 | 1.91 | 1.52 | 1.8 | 8 | 1.8 | 29 | 1.91 | 0 | 3.94 | 1.42 |
36243445 | 2015/3/13 | DVO | 201503 | 460 | 買權 | 3.82 | 3.82 | 2 | 2 | 28 | 2 | 34 | 0.02 | 0 | 20 | 2 |
36243446 | 2015/3/13 | DVO | 201503 | 460 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13 | 22 | 0.03 | 0 | 9 | 5.7 |
36243447 | 2015/3/13 | DVO | 201503 | 480 | 買權 | 0.27 | 0.27 | 0.11 | 0.11 | 6 | 0.13 | 26 | 0 | 0 | 5.65 | 0.11 |
36243448 | 2015/3/13 | DVO | 201503 | 480 | 賣權 | 0 | 0 | 0 | 0 | 0 | 31.9 | 4 | 0 | 0 | 18.9 | 14.1 |
36243449 | 2015/3/13 | DVO | 201503 | 500 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0.05 | 4.23 | 0.71 |
36243450 | 2015/3/13 | DVO | 201503 | 500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 51.5 | 2 | 0 | 0 | 35.1 | 32.1 |